GH Research

GHRS
🏛️ usa →
13.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.03 13.03 12.88 12.88 5.3K
09:32 12.88 12.88 12.88 12.88 0.0K
09:33 12.88 12.88 12.88 12.88 0.0K
09:34 12.88 12.88 12.88 12.88 0.0K
09:35 12.88 12.88 12.88 12.88 0.0K
09:36 12.88 12.88 12.88 12.88 0.1K
09:37 13.02 13.02 13.02 13.02 0.1K
09:38 13.02 13.02 13.02 13.02 0.0K
09:39 13.02 13.02 13.02 13.02 0.0K
09:40 13.02 13.02 13.02 13.02 0.0K
09:41 13.02 13.02 13.02 13.02 0.0K
09:42 13.02 13.02 13.02 13.02 0.0K
09:43 13.02 13.02 12.97 12.97 0.4K
09:44 12.97 12.97 12.92 12.96 3.0K
09:45 13.05 13.05 13.05 13.05 0.1K
09:46 13.05 13.06 13.05 13.06 4.5K
09:47 13.05 13.06 13.05 13.06 1.1K
09:48 13.08 13.40 13.08 13.40 24.5K
09:49 13.37 13.39 13.30 13.30 4.7K
09:50 13.30 13.30 13.30 13.30 0.0K
09:51 13.30 13.30 13.30 13.30 0.1K
09:52 13.30 13.30 13.30 13.30 0.0K
09:53 13.25 13.25 13.25 13.25 3.7K
09:54 13.25 13.25 13.25 13.25 0.0K
09:55 13.25 13.25 13.25 13.25 0.0K
09:56 13.26 13.26 13.26 13.26 1.4K
09:57 13.26 13.27 13.26 13.27 1.7K
09:58 13.27 13.27 13.27 13.27 0.1K
09:59 13.27 13.30 13.27 13.30 1.5K
10:00 13.30 13.30 13.30 13.30 0.1K
10:01 13.30 13.30 13.30 13.30 0.0K
10:02 13.30 13.30 13.30 13.30 0.0K
10:03 13.30 13.30 13.30 13.30 0.0K
10:04 13.30 13.30 13.30 13.30 0.0K
10:05 13.30 13.30 13.30 13.30 0.0K
10:06 13.30 13.30 13.30 13.30 0.0K
10:07 13.30 13.41 13.30 13.36 12.6K
10:08 13.36 13.36 13.36 13.36 0.1K
10:09 13.36 13.36 13.36 13.36 0.0K
10:10 13.36 13.36 13.36 13.36 0.0K
10:11 13.36 13.36 13.36 13.36 0.0K
10:12 13.36 13.36 13.36 13.36 0.0K
10:13 13.36 13.36 13.36 13.36 0.0K
10:14 13.36 13.36 13.36 13.36 0.0K
10:15 13.36 13.36 13.36 13.36 0.0K
10:16 13.36 13.36 13.36 13.36 0.0K
10:17 13.36 13.36 13.36 13.36 0.0K
10:18 13.36 13.36 13.36 13.36 0.0K
10:19 13.36 13.36 13.36 13.36 0.0K
10:20 13.36 13.36 13.36 13.36 0.0K
10:21 13.36 13.36 13.36 13.36 0.0K
10:22 13.36 13.36 13.36 13.36 0.0K
10:23 13.36 13.36 13.36 13.36 0.0K
10:24 13.36 13.36 13.36 13.36 0.0K
10:25 13.36 13.36 13.24 13.24 1.1K
10:26 13.24 13.24 13.24 13.24 0.0K
10:27 13.24 13.24 13.24 13.24 0.1K
10:28 13.24 13.24 13.24 13.24 0.0K
10:29 13.24 13.24 13.24 13.24 0.0K
10:30 13.24 13.46 13.24 13.46 7.3K
10:31 13.46 13.52 13.46 13.52 0.6K
10:32 13.52 13.52 13.52 13.52 0.0K
10:33 13.57 13.57 13.46 13.46 3.8K
10:34 13.48 13.57 13.39 13.57 11.0K
10:35 13.57 13.57 13.57 13.57 1.1K
10:36 13.56 13.56 13.56 13.56 0.3K
10:37 13.56 13.58 13.56 13.58 0.7K
10:38 13.58 13.58 13.58 13.58 0.0K
10:39 13.58 13.58 13.58 13.58 0.0K
10:40 13.58 13.58 13.58 13.58 0.0K
10:41 13.58 13.58 13.54 13.54 0.4K
10:42 13.54 13.54 13.54 13.54 0.0K
10:43 13.54 13.54 13.54 13.54 0.0K
10:44 13.54 13.54 13.54 13.54 0.0K
10:45 13.54 13.54 13.54 13.54 0.1K
10:46 13.54 13.54 13.54 13.54 0.0K
10:47 13.54 13.54 13.54 13.54 0.1K
10:48 13.54 13.54 13.54 13.54 0.0K
10:49 13.54 13.54 13.54 13.54 0.0K
10:50 13.54 13.54 13.54 13.54 0.0K
10:51 13.54 13.54 13.54 13.54 0.0K
10:52 13.54 13.54 13.54 13.54 0.0K
10:53 13.54 13.54 13.54 13.54 0.0K
10:54 13.54 13.54 13.54 13.54 0.0K
10:55 13.54 13.54 13.53 13.53 0.8K
10:56 13.53 13.53 13.53 13.53 0.0K
10:57 13.53 13.53 13.53 13.53 0.0K
10:58 13.53 13.53 13.53 13.53 0.0K
10:59 13.53 13.71 13.53 13.53 5.6K
11:00 13.68 13.68 13.68 13.68 0.3K
11:01 13.71 13.76 13.71 13.71 14.2K
11:02 13.71 13.73 13.71 13.73 0.7K
11:03 13.73 13.73 13.73 13.73 0.0K
11:04 13.62 13.62 13.62 13.62 0.1K
11:05 13.75 13.75 13.75 13.75 0.1K
11:06 13.75 13.75 13.75 13.75 0.0K
11:07 13.67 13.67 13.67 13.67 0.1K
11:08 13.67 13.95 13.67 13.95 0.8K
11:09 13.95 13.95 13.95 13.95 0.0K
11:10 13.95 13.95 13.71 13.71 0.2K
11:11 13.71 13.74 13.65 13.74 1.4K
11:12 13.65 13.72 13.65 13.72 1.3K
11:13 13.72 13.72 13.72 13.72 0.0K
11:14 13.72 13.72 13.72 13.72 0.0K
11:15 13.72 13.72 13.72 13.72 0.0K
11:16 13.71 13.71 13.71 13.71 0.7K
11:17 13.90 13.90 13.71 13.71 0.4K
11:18 13.71 13.71 13.71 13.71 0.0K
11:19 13.71 13.71 13.71 13.71 0.0K
11:20 13.71 13.71 13.71 13.71 0.0K
11:21 13.71 13.71 13.71 13.71 0.0K
11:22 13.71 13.71 13.71 13.71 0.0K
11:23 13.71 13.71 13.71 13.71 0.0K
11:24 13.71 13.71 13.71 13.71 0.0K
11:25 13.71 13.71 13.71 13.71 0.0K
11:26 13.71 13.71 13.71 13.71 0.0K
11:27 13.71 13.71 13.71 13.71 0.0K
11:28 13.71 13.71 13.71 13.71 0.1K
11:29 13.71 13.71 13.71 13.71 0.0K
11:30 13.71 13.71 13.71 13.71 0.0K
11:31 13.71 13.71 13.71 13.71 0.0K
11:32 13.71 13.71 13.71 13.71 0.0K
11:33 13.52 13.68 13.52 13.68 1.4K
11:34 13.68 13.75 13.68 13.75 1.9K
11:35 13.75 13.75 13.75 13.75 1.3K
11:36 13.75 13.75 13.75 13.75 0.0K
11:37 13.75 13.75 13.75 13.75 0.0K
11:38 13.59 13.75 13.59 13.75 1.5K
11:39 13.75 13.75 13.75 13.75 0.0K
11:40 13.75 13.75 13.75 13.75 2.1K
11:41 13.75 13.75 13.75 13.75 0.2K
11:42 13.75 13.75 13.75 13.75 0.0K
11:43 13.75 13.75 13.75 13.75 0.0K
11:44 13.75 13.75 13.75 13.75 0.0K
11:45 13.75 13.75 13.75 13.75 0.0K
11:46 13.75 13.75 13.75 13.75 0.0K
11:47 13.75 13.75 13.75 13.75 0.2K
11:48 13.75 13.75 13.75 13.75 0.0K
11:49 13.44 13.66 13.44 13.66 0.2K
11:50 13.37 13.37 13.37 13.37 0.5K
11:51 13.37 13.37 13.37 13.37 0.0K
11:52 13.37 13.37 13.37 13.37 0.0K
11:53 13.37 13.37 13.37 13.37 0.0K
11:54 13.37 13.37 13.37 13.37 0.1K
11:55 13.37 13.37 13.37 13.37 0.0K
11:56 13.37 13.37 13.37 13.37 0.0K
11:57 13.72 13.72 13.72 13.72 0.1K
11:58 13.72 13.72 13.72 13.72 0.1K
11:59 13.72 13.72 13.72 13.72 0.0K
12:00 13.72 13.72 13.72 13.72 0.1K
12:01 13.72 13.72 13.72 13.72 0.0K
12:02 13.72 13.72 13.72 13.72 0.0K
12:03 13.72 13.72 13.72 13.72 0.0K
12:04 13.72 13.72 13.72 13.72 0.0K
12:05 13.72 13.72 13.72 13.72 0.0K
12:06 13.72 13.72 13.72 13.72 0.0K
12:07 13.72 13.72 13.72 13.72 0.0K
12:08 13.72 13.72 13.72 13.72 0.0K
12:09 13.72 13.72 13.72 13.72 0.0K
12:10 13.72 13.72 13.72 13.72 0.0K
12:11 13.72 13.72 13.72 13.72 0.0K
12:12 13.72 13.72 13.72 13.72 0.0K
12:13 13.72 13.72 13.72 13.72 0.0K
12:14 13.72 13.72 13.72 13.72 0.0K
12:15 13.72 13.75 13.72 13.75 0.2K
12:16 13.47 13.47 13.47 13.47 2.0K
12:17 13.75 13.75 13.63 13.63 0.3K
12:18 13.63 13.63 13.63 13.63 0.0K
12:19 13.59 13.59 13.59 13.59 0.5K
12:20 13.59 13.70 13.59 13.70 0.2K
12:21 13.70 13.70 13.70 13.70 1.8K
12:22 13.70 13.70 13.70 13.70 0.0K
12:23 13.68 13.75 13.68 13.75 0.2K
12:24 13.75 13.75 13.75 13.75 0.0K
12:25 13.75 13.75 13.75 13.75 0.0K
12:26 13.75 13.75 13.75 13.75 0.0K
12:27 13.75 13.75 13.75 13.75 0.0K
12:28 13.75 13.75 13.75 13.75 0.0K
12:29 13.75 13.75 13.75 13.75 0.0K
12:30 13.75 13.75 13.75 13.75 0.0K
12:31 13.75 13.75 13.75 13.75 0.3K
12:32 13.75 13.75 13.75 13.75 0.0K
12:33 13.75 13.75 13.74 13.74 1.1K
12:34 13.79 13.80 13.79 13.80 2.1K
12:35 13.80 13.80 13.78 13.78 0.2K
12:36 13.78 13.78 13.78 13.78 0.2K
12:37 13.78 13.78 13.74 13.74 0.1K
12:38 13.74 13.74 13.74 13.74 0.0K
12:39 13.74 13.74 13.74 13.74 0.0K
12:40 13.74 13.74 13.74 13.74 0.0K
12:41 13.74 13.83 13.74 13.83 0.3K
12:42 13.83 13.83 13.83 13.83 0.0K
12:43 13.83 13.83 13.83 13.83 0.0K
12:44 13.83 13.83 13.83 13.83 0.0K
12:45 13.83 13.83 13.83 13.83 0.0K
12:46 13.83 13.83 13.83 13.83 0.0K
12:47 13.83 13.83 13.83 13.83 0.0K
12:48 13.83 13.83 13.83 13.83 0.0K
12:49 13.83 13.83 13.83 13.83 0.0K
12:50 13.83 13.83 13.83 13.83 0.0K
12:51 13.83 13.83 13.83 13.83 0.0K
12:52 13.83 13.83 13.83 13.83 0.0K
12:53 13.83 13.83 13.83 13.83 0.1K
12:54 13.83 13.83 13.83 13.83 0.0K
12:55 13.83 13.83 13.83 13.83 0.0K
12:56 13.83 13.83 13.83 13.83 0.0K
12:57 13.83 13.83 13.83 13.83 0.0K
12:58 13.83 13.83 13.83 13.83 0.1K
12:59 13.83 13.83 13.83 13.83 0.0K
13:00 13.83 13.83 13.83 13.83 0.0K
13:01 13.83 13.83 13.83 13.83 0.0K
13:02 13.83 13.83 13.83 13.83 0.4K
13:03 13.83 13.83 13.83 13.83 0.0K
13:04 13.80 13.80 13.80 13.80 0.4K
13:05 13.80 13.80 13.80 13.80 0.0K
13:06 13.80 13.80 13.80 13.80 0.0K
13:07 13.77 13.77 13.77 13.77 0.1K
13:08 13.77 13.77 13.77 13.77 0.0K
13:09 13.77 13.77 13.77 13.77 0.1K
13:10 13.77 13.77 13.77 13.77 0.0K
13:11 13.77 13.77 13.77 13.77 0.0K
13:12 13.77 13.77 13.77 13.77 0.1K
13:13 13.77 13.92 13.77 13.92 2.7K
13:14 13.84 13.84 13.84 13.84 0.1K
13:15 13.84 13.84 13.84 13.84 0.0K
13:16 13.84 13.84 13.84 13.84 0.0K
13:17 13.84 13.84 13.84 13.84 0.0K
13:18 13.84 13.84 13.84 13.84 0.0K
13:19 13.84 13.84 13.84 13.84 0.0K
13:20 13.84 13.84 13.84 13.84 0.0K
13:21 13.84 13.84 13.84 13.84 0.0K
13:22 13.96 13.96 13.96 13.96 0.1K
13:23 13.96 13.96 13.96 13.96 0.0K
13:24 13.96 13.96 13.96 13.96 0.0K
13:25 13.96 13.96 13.96 13.96 0.0K
13:26 13.96 13.96 13.96 13.96 0.0K
13:27 13.96 13.96 13.96 13.96 0.0K
13:28 13.96 13.96 13.96 13.96 0.0K
13:29 13.96 13.96 13.96 13.96 0.0K
13:30 13.96 13.96 13.96 13.96 0.0K
13:31 13.96 13.96 13.96 13.96 0.0K
13:32 13.96 13.96 13.96 13.96 0.0K
13:33 13.96 13.96 13.96 13.96 0.1K
13:34 13.96 13.96 13.96 13.96 0.0K
13:35 13.96 13.96 13.96 13.96 0.0K
13:36 13.96 13.96 13.96 13.96 0.0K
13:37 13.96 13.96 13.96 13.96 0.0K
13:38 13.96 13.96 13.96 13.96 0.0K
13:39 13.96 13.96 13.96 13.96 0.0K
13:40 13.96 13.96 13.96 13.96 0.0K
13:41 13.96 13.96 13.96 13.96 0.0K
13:42 13.96 13.96 13.96 13.96 0.0K
13:43 13.96 13.96 13.96 13.96 0.0K
13:44 13.96 13.96 13.96 13.96 0.0K
13:45 13.96 13.96 13.96 13.96 0.0K
13:46 13.96 13.96 13.96 13.96 0.0K
13:47 13.96 13.96 13.96 13.96 0.0K
13:48 13.96 13.96 13.74 13.80 0.6K
13:49 13.80 13.80 13.75 13.75 0.1K
13:50 13.75 13.75 13.75 13.75 0.0K
13:51 13.75 13.75 13.75 13.75 0.0K
13:52 13.75 13.75 13.75 13.75 0.0K
13:53 13.75 13.75 13.75 13.75 0.0K
13:54 13.75 13.75 13.75 13.75 0.0K
13:55 13.75 13.75 13.75 13.75 0.0K
13:56 13.80 13.80 13.80 13.80 0.4K
13:57 13.80 13.80 13.80 13.80 0.0K
13:58 13.80 13.80 13.80 13.80 0.1K
13:59 13.80 13.80 13.80 13.80 0.0K
14:00 13.80 13.80 13.73 13.73 0.9K
14:01 13.73 13.73 13.73 13.73 0.0K
14:02 13.73 13.73 13.73 13.73 0.0K
14:03 13.80 13.80 13.79 13.79 4.0K
14:04 13.74 13.74 13.70 13.72 3.1K
14:05 13.76 13.76 13.76 13.76 0.9K
14:06 13.76 13.76 13.76 13.76 0.0K
14:07 13.76 13.76 13.76 13.76 0.0K
14:08 13.76 13.76 13.73 13.73 0.3K
14:09 13.80 13.80 13.80 13.80 0.5K
14:10 13.80 13.80 13.80 13.80 0.0K
14:11 13.80 13.80 13.80 13.80 0.0K
14:12 13.80 13.80 13.80 13.80 0.0K
14:13 13.80 13.80 13.80 13.80 0.0K
14:14 13.80 13.80 13.80 13.80 0.0K
14:15 13.80 13.80 13.80 13.80 0.0K
14:16 13.80 13.80 13.80 13.80 0.2K
14:17 13.80 13.80 13.80 13.80 0.0K
14:18 13.80 13.80 13.80 13.80 0.0K
14:19 13.80 13.80 13.80 13.80 0.0K
14:20 13.80 13.80 13.80 13.80 0.0K
14:21 13.75 13.75 13.75 13.75 0.7K
14:22 13.75 13.75 13.75 13.75 0.0K
14:23 13.75 13.75 13.75 13.75 0.0K
14:24 13.75 13.75 13.75 13.75 0.0K
14:25 13.75 13.75 13.75 13.75 0.0K
14:26 13.75 13.75 13.75 13.75 0.0K
14:27 13.75 13.75 13.75 13.75 0.7K
14:28 13.75 13.75 13.75 13.75 0.3K
14:29 13.75 13.75 13.75 13.75 0.0K
14:30 13.75 13.75 13.75 13.75 0.0K
14:31 13.75 13.75 13.75 13.75 0.0K
14:32 13.75 13.77 13.58 13.77 6.5K
14:33 13.78 13.78 13.58 13.58 4.2K
14:34 13.78 13.78 13.68 13.68 0.8K
14:35 13.68 13.73 13.68 13.73 0.2K
14:36 13.73 13.78 13.73 13.78 0.4K
14:37 13.78 13.78 13.78 13.78 0.0K
14:38 13.78 13.78 13.77 13.77 0.4K
14:39 13.77 13.77 13.77 13.77 0.0K
14:40 13.77 13.77 13.77 13.77 0.0K
14:41 13.70 13.70 13.70 13.70 0.1K
14:42 13.70 13.70 13.70 13.70 0.0K
14:43 13.70 13.70 13.70 13.70 0.1K
14:44 13.70 13.70 13.70 13.70 0.0K
14:45 13.70 13.70 13.70 13.70 0.0K
14:46 13.70 13.70 13.70 13.70 0.0K
14:47 13.70 13.70 13.70 13.70 0.0K
14:48 13.74 13.74 13.67 13.67 2.4K
14:49 13.67 13.67 13.67 13.67 0.4K
14:50 13.67 13.67 13.67 13.67 0.0K
14:51 13.67 13.67 13.67 13.67 0.1K
14:52 13.63 13.63 13.63 13.63 0.7K
14:53 13.63 13.77 13.63 13.77 4.0K
14:54 13.77 13.77 13.77 13.77 0.0K
14:55 13.72 13.72 13.72 13.72 2.3K
14:56 13.80 13.80 13.75 13.75 0.9K
14:57 13.80 13.80 13.80 13.80 2.5K
14:58 13.75 13.75 13.75 13.75 2.6K
14:59 13.75 13.78 13.75 13.78 0.5K
15:00 13.75 13.75 13.75 13.75 1.0K
15:01 13.80 13.80 13.80 13.80 0.1K
15:02 13.80 13.80 13.80 13.80 0.0K
15:03 13.80 13.80 13.80 13.80 0.0K
15:04 13.80 13.80 13.80 13.80 0.0K
15:05 13.80 13.80 13.80 13.80 0.0K
15:06 13.80 13.80 13.80 13.80 0.0K
15:07 13.86 13.86 13.86 13.86 0.3K
15:08 13.78 13.78 13.78 13.78 0.7K
15:09 13.78 13.78 13.78 13.78 0.0K
15:10 13.78 13.94 13.78 13.94 0.5K
15:11 13.94 13.94 13.87 13.87 2.0K
15:12 13.84 13.84 13.84 13.84 0.7K
15:13 13.84 13.87 13.81 13.87 1.1K
15:14 13.94 13.95 13.88 13.95 1.3K
15:15 13.96 13.96 13.88 13.88 1.1K
15:16 13.88 13.88 13.88 13.88 0.0K
15:17 13.88 13.88 13.88 13.88 0.0K
15:18 13.88 13.88 13.88 13.88 0.0K
15:19 13.88 13.89 13.88 13.89 0.1K
15:20 13.89 13.89 13.89 13.89 0.1K
15:21 13.89 13.89 13.89 13.89 0.5K
15:22 13.84 13.84 13.84 13.84 0.2K
15:23 13.84 13.84 13.84 13.84 0.0K
15:24 13.84 13.89 13.84 13.89 0.3K
15:25 13.80 13.80 13.80 13.80 0.2K
15:26 13.81 13.81 13.81 13.81 0.2K
15:27 13.82 13.82 13.80 13.80 0.5K
15:28 13.80 13.80 13.80 13.80 0.2K
15:29 13.87 13.87 13.80 13.80 0.5K
15:30 13.87 13.87 13.79 13.80 0.5K
15:31 13.65 13.65 13.65 13.65 0.7K
15:32 13.84 13.84 13.77 13.77 2.4K
15:33 13.77 13.77 13.77 13.77 0.7K
15:34 13.77 13.77 13.77 13.77 0.0K
15:35 13.77 13.77 13.77 13.77 0.1K
15:36 13.77 13.77 13.77 13.77 0.0K
15:37 13.77 13.77 13.77 13.77 0.1K
15:38 13.80 13.80 13.80 13.80 0.3K
15:39 13.80 13.80 13.80 13.80 0.7K
15:40 13.80 13.80 13.80 13.80 0.1K
15:41 13.80 13.80 13.80 13.80 0.1K
15:42 13.80 13.80 13.72 13.72 0.8K
15:43 13.72 13.72 13.72 13.72 0.7K
15:44 13.72 13.87 13.72 13.87 3.9K
15:45 13.87 13.87 13.80 13.80 0.4K
15:46 13.80 13.82 13.80 13.80 1.3K
15:47 13.82 13.88 13.82 13.88 9.0K
15:48 13.95 13.95 13.95 13.95 0.9K
15:49 13.95 13.95 13.80 13.80 5.0K
15:50 13.82 13.90 13.82 13.90 2.4K
15:51 13.82 13.86 13.80 13.80 2.6K
15:52 13.80 13.80 13.80 13.80 2.3K
15:53 13.80 13.90 13.80 13.82 2.8K
15:54 13.78 13.90 13.78 13.84 2.4K
15:55 13.86 13.87 13.79 13.84 20.7K
15:56 13.75 13.84 13.75 13.84 3.1K
15:57 13.79 13.79 13.79 13.79 4.8K
15:58 13.80 13.83 13.80 13.82 4.9K
15:59 13.76 13.81 13.76 13.77 5.5K
16:00 13.81 13.84 13.79 13.79 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available